Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafwo002j0z6jk940v7fk×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmt7y7i5d00ba10d42k5wc1f0stock-5m034730:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i5900b910d48wvzzxvv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:40:00raw541,000원546,000원541,000원545,000원3,725
cmt7y12gc00a010d409h0al2mstock-5m034730:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12g9009z10d45i5odve31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:35:00raw541,000원543,000원540,000원541,000원1,824
cmt7xun20008m10d4f39wgr34stock-5m034730:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun1w008l10d4hw9ub6tm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:30:00raw539,000원542,000원539,000원541,000원2,339
cmt7xo8fw007e10d4304mk7p7stock-5m034730:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8fs007d10d4foxnfia91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:25:00raw537,000원542,000원537,000원540,000원3,192
cmt7xhs2u006410d4ird7rc2xstock-5m034730:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs2q006310d4ydpo83pu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:20:00raw528,000원537,000원527,000원537,000원2,452
cmt7xbdia004u10d42wiky71wstock-5m034730:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdi6004t10d45unnakh61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:15:00raw532,000원533,000원527,000원528,000원2,886
cmt7x4xgf003k10d4tlfn01ststock-5m034730:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xgb003j10d4bxoe1k3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:10:00raw535,000원537,000원530,000원533,000원3,748
cmt7wyhuv002a10d4f9z1pacqstock-5m034730:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhuo002910d4oig6db3g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:05:00raw539,000원540,000원533,000원534,000원1,434
cmt9v56vx01ec0zdx9lhaja8xstock034730:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56vq01eb0zdxaf39dmc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-25 09:00:00raw547,000원556,000원527,000원556,000원139,972
cmt7ws40q001210d4pjdxe6xxstock-5m034730:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws40m001110d48rxg7yuf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:00:00raw547,000원547,000원530,000원539,000원5,129
cmt6v9qtn02sq0zef65kzkfjystock-5m034730:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qtk02sp0zefvk9uz3no1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:30:00raw549,000원549,000원549,000원549,000원0
cmt6v3bv902re0zefnmmeh43cstock-5m034730:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bv502rd0zefpziz5qii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:25:00raw549,000원549,000원549,000원549,000원0
cmt6uww5r02q60zefeqjx1x87stock-5m034730:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww5n02q50zefqbrc5jny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:20:00raw547,000원547,000원547,000원547,000원0
cmt6uqgep02ow0zefd6eipei9stock-5m034730:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgel02ov0zefrjqjcef71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:15:00raw546,000원549,000원545,000원547,000원3,039
cmt6uk1hj02nk0zeffybqxmtostock-5m034730:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1hg02nj0zefcl89t5mv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:10:00raw544,000원547,000원544,000원545,000원2,597
cmt6udm5s02m40zef4syerkbestock-5m034730:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm5p02m30zefvyywub491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:05:00raw544,000원545,000원543,000원544,000원1,920
cmt6u764n02ky0zeflil0d3dystock-5m034730:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u764j02kx0zef1aaktiye1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:00:00raw545,000원546,000원542,000원545,000원2,868
cmt6u0qck02js0zefw48bcg6rstock-5m034730:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qcg02jr0zefqzmg94ro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:55:00raw544,000원547,000원543,000원545,000원2,434
cmt6tuda802ii0zefdvmys1x8stock-5m034730:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tuda402ih0zef7dfr2lro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:50:00raw543,000원546,000원543,000원544,000원2,668
cmt6tnvqk02h80zef7url7a36stock-5m034730:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvqf02h70zefjrqwtoli1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:45:00raw544,000원544,000원542,000원543,000원2,376
cmt6thg0m02fu0zefgcplp75vstock-5m034730:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg0i02ft0zef8ioeakec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:40:00raw545,000원546,000원543,000원544,000원2,141
cmt6tb1zc02em0zeftg3b517tstock-5m034730:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1z802el0zef4e8fyypf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:35:00raw545,000원546,000원544,000원545,000원2,146
cmt6t4m1b02de0zefjfr76h9bstock-5m034730:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m1702dd0zef9y8mupjv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:30:00raw547,000원548,000원545,000원546,000원2,049
cmt6sy5ot02c40zefwtci6anbstock-5m034730:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5oq02c30zefw9shwtfa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:25:00raw548,000원550,000원547,000원547,000원1,776
cmt6sru6a02as0zef672wmqd6stock-5m034730:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru6602ar0zef0e5716w81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:20:00raw550,000원550,000원548,000원548,000원1,639
cmt6slawr029i0zeffxwll598stock-5m034730:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slawn029h0zefqgz6xgwc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:15:00raw551,500원552,000원548,000원550,000원1,662
cmt6sevno02860zefzmz0amm5stock-5m034730:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevnl02850zef33ih4yj31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:10:00raw550,000원552,000원549,000원551,000원2,093
cmt6sevnf02840zefcdmrhrdgstock-5m034730:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevnb02830zef1u5fgxk21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:05:00raw548,000원552,000원548,000원550,000원1,730
cmt6s23ch025q0zeflwe7dvyjstock-5m034730:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23ce025p0zefmpwi44u71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:00:00raw553,000원553,000원547,000원548,000원1,586
cmt6rvkwa024g0zef7y254rjustock-5m034730:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkw7024f0zef6x2jf7cz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:55:00raw554,000원554,000원552,000원552,000원1,358
cmt6rvkw2024e0zefwo08smtostock-5m034730:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkvy024d0zefvz4tzxmd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:50:00raw553,000원557,000원553,000원553,000원743
cmt6riq2r021u0zefyhrihej9stock-5m034730:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq2n021t0zefd6xyoz5o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:45:00raw554,000원556,000원553,000원554,000원606
cmt6rcbmo020m0zefxzd1t9dlstock-5m034730:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbml020l0zef802jgysf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:40:00raw553,000원556,000원553,000원555,000원1,168
cmt6rcbmg020k0zef2epebg8wstock-5m034730:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbmc020j0zefdt341e6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:35:00raw553,000원555,000원553,000원555,000원710
cmt6rcbm7020i0zefwm9di8icstock-5m034730:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbm3020h0zefq01ps1y11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:30:00raw554,000원555,000원552,000원554,000원1,370
cmt6qt00d01wq0zefdb5f3ywvstock-5m034730:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qt00901wp0zef5okbojin1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:25:00raw555,000원556,000원551,000원554,000원1,679
cmt6qmk8f01ve0zefg0ho0apmstock-5m034730:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk8b01vd0zefjdb9f0co1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:20:00raw550,000원555,000원550,000원555,000원1,103
cmt6qg5b701u80zefe5qsi402stock-5m034730:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5b401u70zefbplg7v9j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:15:00raw554,000원554,000원550,000원550,000원1,227
cmt6q9pna01sy0zefuguney6wstock-5m034730:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9pn701sx0zefo47tghie1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:10:00raw550,000원554,000원549,000원553,000원1,523
cmt6q3c4701ro0zefj2sw0ka2stock-5m034730:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c4001rn0zefupyvwyd71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:05:00raw551,000원552,000원550,000원550,000원531
cmt6pwwm801qe0zef8jxopzn9stock-5m034730:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwm401qd0zefce92md4e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:00:00raw548,000원552,000원548,000원552,000원992
cmt6pwwlz01qc0zefoprfkmenstock-5m034730:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwlv01qb0zef5ab9qwcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:55:00raw548,000원551,000원548,000원548,000원960
cmt6pjzmh01ns0zefbdwecj9fstock-5m034730:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzmd01nr0zef0040bn1j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:50:00raw552,000원553,000원548,000원548,000원726
cmt6pdjqy01mg0zefm1bi5r90stock-5m034730:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjqu01mf0zef5mqftqen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:45:00raw550,000원554,000원550,000원552,000원1,157
cmt6p757z01la0zefoydsdx6rstock-5m034730:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p757v01l90zefy2zrtead1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:40:00raw550,000원552,000원549,000원551,000원709
cmt6p0qt501k00zef9qd31e2hstock-5m034730:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qt101jz0zefawhv3ymh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:35:00raw548,000원551,000원548,000원550,000원497
cmt6ou9db01io0zeflhe7mri1stock-5m034730:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9d701in0zef6b8s9g7k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:30:00raw546,000원549,000원545,000원548,000원3,146
cmt6onuf001hg0zefw6ax0cubstock-5m034730:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuew01hf0zef8il6dry41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:25:00raw549,000원551,000원546,000원546,000원2,481
cmt6ohh3e01g60zefqt6i6xm0stock-5m034730:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:21cmt6ohh3a01g50zefuu40ww0f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:20:00raw549,000원550,000원547,000원549,000원2,362
cmt6oaz3701ew0zefxwacntcgstock-5m034730:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz3301ev0zefjr558c1h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:15:00raw552,000원553,000원549,000원549,000원2,807
2,478건 중 1,501–1,550← 이전31 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬